Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 46.15 | 46.65 | 45.80 | 46.55 | 38,400 | +0.45(+0.98%) |
Jul 28, 2017 | 45.35 | 46.10 | 45.00 | 46.10 | 29,201 | +0.55(+1.21%) |
Jul 27, 2017 | 45.70 | 46.58 | 44.50 | 45.55 | 39,303 | +0.20(+0.44%) |
Jul 26, 2017 | 45.40 | 45.40 | 44.35 | 45.35 | 27,954 | +0.40(+0.89%) |
Jul 25, 2017 | 44.80 | 45.75 | 44.76 | 44.95 | 58,947 | +0.30(+0.67%) |
Jul 24, 2017 | 44.60 | 45.00 | 44.30 | 44.65 | 32,409 | +0.00(+0.00%) |
Jul 21, 2017 | 44.65 | 44.85 | 44.30 | 44.65 | 60,543 | +0.35(+0.79%) |
Jul 20, 2017 | 43.75 | 44.45 | 43.45 | 44.30 | 34,643 | +0.65(+1.49%) |
Jul 19, 2017 | 42.90 | 43.90 | 42.90 | 43.65 | 33,212 | +0.70(+1.63%) |
Jul 18, 2017 | 43.00 | 43.00 | 42.15 | 42.95 | 34,272 | -0.15(-0.35%) |
Jul 17, 2017 | 42.05 | 43.23 | 41.95 | 43.10 | 46,308 | +1.05(+2.50%) |
Jul 14, 2017 | 42.00 | 42.38 | 41.88 | 42.05 | 19,304 | +0.00(+0.00%) |
Jul 13, 2017 | 42.00 | 42.50 | 41.70 | 42.05 | 21,416 | -0.10(-0.24%) |
Jul 12, 2017 | 42.15 | 42.62 | 41.73 | 42.15 | 37,512 | +0.15(+0.36%) |
Jul 11, 2017 | 41.70 | 42.35 | 41.62 | 42.00 | 25,223 | +0.25(+0.60%) |
Jul 10, 2017 | 41.45 | 42.10 | 40.85 | 41.75 | 24,874 | +0.10(+0.24%) |
Jul 07, 2017 | 40.80 | 41.80 | 40.80 | 41.65 | 31,579 | +0.90(+2.21%) |
Jul 06, 2017 | 41.15 | 41.15 | 40.50 | 40.75 | 45,347 | -0.60(-1.45%) |
Jul 05, 2017 | 41.95 | 41.95 | 41.30 | 41.35 | 41,567 | -0.55(-1.31%) |
Jul 03, 2017 | 42.00 | 42.10 | 41.80 | 41.90 | 24,738 | +0.35(+0.84%) |
Jun 30, 2017 | 41.50 | 41.80 | 41.00 | 41.55 | 29,100 | +0.15(+0.36%) |
Jun 29, 2017 | 41.75 | 41.75 | 40.80 | 41.40 | 18,616 | -0.25(-0.60%) |
Jun 28, 2017 | 41.55 | 41.75 | 41.20 | 41.65 | 32,664 | +0.25(+0.60%) |
Jun 27, 2017 | 40.90 | 41.65 | 40.60 | 41.40 | 30,862 | +0.45(+1.10%) |
Jun 26, 2017 | 41.30 | 41.30 | 40.50 | 40.95 | 57,517 | -0.05(-0.12%) |
Jun 23, 2017 | 41.05 | 41.80 | 40.75 | 41.00 | 153,006 | -0.05(-0.12%) |
Jun 22, 2017 | 40.90 | 41.35 | 40.45 | 41.05 | 21,516 | +0.15(+0.37%) |
Jun 21, 2017 | 41.70 | 41.70 | 40.85 | 40.90 | 31,072 | -0.60(-1.45%) |
Jun 20, 2017 | 41.85 | 42.15 | 41.10 | 41.50 | 55,579 | -0.45(-1.07%) |
Jun 19, 2017 | 42.10 | 42.10 | 41.25 | 41.95 | 39,292 | +0.20(+0.48%) |
Jun 16, 2017 | 42.10 | 42.30 | 41.60 | 41.75 | 109,266 | -0.80(-1.88%) |
Jun 15, 2017 | 41.80 | 42.65 | 41.80 | 42.55 | 25,445 | +0.15(+0.35%) |
Jun 14, 2017 | 43.25 | 43.25 | 42.10 | 42.40 | 42,402 | -0.75(-1.74%) |
Jun 13, 2017 | 43.75 | 43.75 | 42.40 | 43.15 | 37,593 | +0.35(+0.82%) |
Jun 12, 2017 | 42.10 | 42.95 | 42.10 | 42.80 | 43,173 | +0.80(+1.90%) |
Jun 09, 2017 | 41.80 | 42.70 | 41.75 | 42.00 | 73,678 | +0.15(+0.36%) |
Jun 08, 2017 | 41.45 | 41.95 | 41.20 | 41.85 | 37,425 | +0.40(+0.97%) |
Jun 07, 2017 | 41.50 | 41.75 | 41.20 | 41.45 | 48,773 | +0.00(+0.00%) |
Jun 06, 2017 | 41.45 | 41.65 | 41.10 | 41.45 | 48,052 | -0.35(-0.84%) |
Jun 05, 2017 | 41.00 | 41.85 | 40.55 | 41.80 | 50,320 | +1.00(+2.45%) |
Jun 02, 2017 | 41.00 | 41.60 | 40.75 | 40.80 | 56,161 | -0.25(-0.61%) |
Jun 01, 2017 | 39.75 | 41.10 | 39.70 | 41.05 | 39,545 | +1.55(+3.92%) |
May 31, 2017 | 39.15 | 39.55 | 38.55 | 39.50 | 31,231 | +0.45(+1.15%) |
May 30, 2017 | 39.55 | 39.55 | 39.00 | 39.05 | 14,161 | -0.55(-1.39%) |
May 26, 2017 | 38.75 | 39.70 | 38.55 | 39.60 | 26,343 | +0.75(+1.93%) |
May 25, 2017 | 39.25 | 39.35 | 38.62 | 38.85 | 32,332 | -0.30(-0.77%) |
May 24, 2017 | 38.90 | 39.40 | 38.45 | 39.15 | 38,202 | +0.30(+0.77%) |
May 23, 2017 | 38.50 | 38.95 | 38.35 | 38.85 | 21,340 | +0.40(+1.04%) |
May 22, 2017 | 37.40 | 38.50 | 37.40 | 38.45 | 34,558 | +0.95(+2.53%) |
May 19, 2017 | 37.50 | 38.15 | 37.40 | 37.50 | 38,743 | +0.00(+0.00%) |
May 18, 2017 | 37.25 | 37.90 | 37.05 | 37.50 | 36,532 | +0.35(+0.94%) |
May 17, 2017 | 37.60 | 37.80 | 37.15 | 37.15 | 50,867 | -1.00(-2.62%) |
May 16, 2017 | 37.55 | 38.25 | 37.20 | 38.15 | 55,457 | +0.75(+2.01%) |
May 15, 2017 | 37.45 | 37.50 | 37.20 | 37.40 | 46,091 | +0.05(+0.13%) |
May 12, 2017 | 37.40 | 37.65 | 37.00 | 37.35 | 62,090 | -0.10(-0.27%) |
May 11, 2017 | 37.40 | 37.65 | 37.20 | 37.45 | 68,968 | -0.05(-0.13%) |
May 10, 2017 | 37.45 | 37.75 | 37.30 | 37.50 | 39,891 | -0.10(-0.27%) |
May 09, 2017 | 37.65 | 37.90 | 37.40 | 37.60 | 37,751 | -0.15(-0.40%) |
May 08, 2017 | 37.70 | 37.95 | 37.30 | 37.75 | 36,821 | +0.00(+0.00%) |
May 05, 2017 | 37.80 | 37.95 | 37.60 | 37.75 | 45,163 | -0.05(-0.13%) |
May 04, 2017 | 38.00 | 38.25 | 37.40 | 37.80 | 30,815 | -0.10(-0.26%) |
May 03, 2017 | 38.60 | 38.90 | 37.80 | 37.90 | 48,387 | -1.00(-2.57%) |
May 02, 2017 | 38.70 | 38.90 | 38.40 | 38.90 | 34,249 | +0.15(+0.39%) |
May 01, 2017 | 38.40 | 38.80 | 38.25 | 38.75 | 23,159 | +0.40(+1.04%) |
Apr 28, 2017 | 38.90 | 39.10 | 38.25 | 38.35 | 35,601 | -0.60(-1.54%) |
Apr 27, 2017 | 39.60 | 40.00 | 38.90 | 38.95 | 27,354 | -0.65(-1.64%) |
Apr 26, 2017 | 39.10 | 39.90 | 39.10 | 39.60 | 47,938 | +0.35(+0.89%) |
Apr 25, 2017 | 38.10 | 39.25 | 38.10 | 39.25 | 51,147 | +1.30(+3.43%) |
Apr 24, 2017 | 38.05 | 38.20 | 37.75 | 37.95 | 33,862 | +0.50(+1.34%) |
Apr 21, 2017 | 37.45 | 37.60 | 37.25 | 37.45 | 43,111 | +0.00(+0.00%) |
Apr 20, 2017 | 37.40 | 37.55 | 37.25 | 37.45 | 35,750 | +0.35(+0.94%) |
Apr 19, 2017 | 37.60 | 37.65 | 37.10 | 37.10 | 33,845 | -0.20(-0.54%) |
Apr 18, 2017 | 37.10 | 37.50 | 37.10 | 37.30 | 25,123 | +0.05(+0.13%) |
Apr 17, 2017 | 37.05 | 37.25 | 36.80 | 37.25 | 44,291 | +0.40(+1.09%) |
Apr 13, 2017 | 38.05 | 38.05 | 36.85 | 36.85 | 74,705 | -0.90(-2.38%) |
Apr 12, 2017 | 38.50 | 38.50 | 37.60 | 37.75 | 40,246 | -0.55(-1.44%) |
Apr 11, 2017 | 38.00 | 38.50 | 37.75 | 38.30 | 53,212 | +0.35(+0.92%) |
Apr 10, 2017 | 38.50 | 39.05 | 37.90 | 37.95 | 48,895 | -0.65(-1.68%) |
Apr 07, 2017 | 38.75 | 38.80 | 38.35 | 38.60 | 91,470 | +0.00(+0.00%) |
Apr 06, 2017 | 38.35 | 38.90 | 38.35 | 38.60 | 49,199 | +0.15(+0.39%) |
Apr 05, 2017 | 39.20 | 39.45 | 38.30 | 38.45 | 70,646 | -0.65(-1.66%) |
Apr 04, 2017 | 39.00 | 39.15 | 38.90 | 39.10 | 56,527 | +0.05(+0.13%) |
Apr 03, 2017 | 39.40 | 39.55 | 39.05 | 39.05 | 55,562 | -0.35(-0.89%) |
Mar 31, 2017 | 39.65 | 39.85 | 39.25 | 39.40 | 49,857 | -0.20(-0.51%) |
Mar 30, 2017 | 39.85 | 39.90 | 39.45 | 39.60 | 24,466 | -0.20(-0.50%) |
Mar 29, 2017 | 39.85 | 40.10 | 39.55 | 39.80 | 35,693 | -0.10(-0.25%) |
Mar 28, 2017 | 39.50 | 39.95 | 39.10 | 39.90 | 22,530 | +0.45(+1.14%) |
Mar 27, 2017 | 38.90 | 39.70 | 38.85 | 39.45 | 19,103 | +0.10(+0.25%) |
Mar 24, 2017 | 39.35 | 39.45 | 39.00 | 39.35 | 36,998 | +0.20(+0.51%) |
Mar 23, 2017 | 39.00 | 39.45 | 38.76 | 39.15 | 31,946 | +0.30(+0.77%) |
Mar 22, 2017 | 38.95 | 39.20 | 38.85 | 38.85 | 72,217 | -0.15(-0.38%) |
Mar 21, 2017 | 40.55 | 40.62 | 38.95 | 39.00 | 37,567 | -1.20(-2.99%) |
Mar 20, 2017 | 39.30 | 40.35 | 39.10 | 40.20 | 49,903 | +1.00(+2.55%) |
Mar 17, 2017 | 39.30 | 39.50 | 39.20 | 39.20 | 107,815 | -0.25(-0.63%) |
Mar 16, 2017 | 39.80 | 39.80 | 39.30 | 39.45 | 23,567 | -0.20(-0.50%) |
Mar 15, 2017 | 39.35 | 39.75 | 39.00 | 39.65 | 38,247 | +0.50(+1.28%) |
Mar 14, 2017 | 39.50 | 39.55 | 39.10 | 39.15 | 40,577 | -0.30(-0.76%) |
Mar 13, 2017 | 39.15 | 39.85 | 39.15 | 39.45 | 46,434 | +0.30(+0.77%) |
Mar 10, 2017 | 39.85 | 39.85 | 39.10 | 39.15 | 49,934 | -0.25(-0.63%) |
Mar 09, 2017 | 39.55 | 39.73 | 39.25 | 39.40 | 36,045 | +0.05(+0.13%) |
Mar 08, 2017 | 39.75 | 39.75 | 39.20 | 39.35 | 41,458 | -0.10(-0.25%) |
Mar 07, 2017 | 39.70 | 39.79 | 39.27 | 39.45 | 91,136 | -0.20(-0.50%) |
Mar 06, 2017 | 39.70 | 39.85 | 39.60 | 39.65 | 37,039 | +0.00(+0.00%) |
Mar 03, 2017 | 40.05 | 40.25 | 39.50 | 39.65 | 47,274 | -0.40(-1.00%) |
Mar 02, 2017 | 41.75 | 41.75 | 39.70 | 40.05 | 60,698 | -1.65(-3.96%) |
Mar 01, 2017 | 41.35 | 42.10 | 40.95 | 41.70 | 75,448 | +0.80(+1.96%) |
Feb 28, 2017 | 41.70 | 41.70 | 40.25 | 40.90 | 49,036 | -0.85(-2.04%) |
Feb 27, 2017 | 40.30 | 41.95 | 40.15 | 41.75 | 115,733 | +1.35(+3.34%) |
Feb 24, 2017 | 40.00 | 40.40 | 40.00 | 40.40 | 19,698 | +0.10(+0.25%) |
Feb 23, 2017 | 40.35 | 40.40 | 40.10 | 40.30 | 29,071 | -0.05(-0.12%) |
Feb 22, 2017 | 40.40 | 41.00 | 40.20 | 40.35 | 16,350 | -0.15(-0.37%) |
Feb 21, 2017 | 40.95 | 40.95 | 40.40 | 40.50 | 19,915 | -0.40(-0.98%) |
Feb 17, 2017 | 40.90 | 40.90 | 40.90 | 0 | +0.85(+2.12%) | |
Feb 16, 2017 | 39.76 | 40.20 | 39.30 | 40.05 | 30,681 | +0.45(+1.14%) |
Feb 15, 2017 | 39.00 | 39.60 | 39.00 | 39.60 | 38,370 | +0.45(+1.15%) |
Feb 14, 2017 | 38.90 | 39.20 | 38.60 | 39.15 | 40,128 | +0.10(+0.26%) |
Feb 13, 2017 | 38.80 | 39.10 | 38.75 | 39.05 | 26,450 | +0.25(+0.64%) |
Feb 10, 2017 | 38.85 | 39.20 | 38.70 | 38.80 | 18,479 | -0.05(-0.13%) |
Feb 09, 2017 | 38.20 | 38.85 | 38.15 | 38.85 | 32,545 | +0.65(+1.70%) |
Feb 08, 2017 | 38.55 | 38.55 | 38.00 | 38.20 | 29,095 | -0.50(-1.29%) |
Feb 07, 2017 | 39.25 | 39.25 | 38.50 | 38.70 | 25,531 | -0.60(-1.53%) |
Feb 06, 2017 | 39.95 | 40.10 | 39.25 | 39.30 | 23,296 | -0.75(-1.87%) |
Feb 03, 2017 | 40.50 | 41.05 | 39.85 | 40.05 | 36,432 | -0.30(-0.74%) |
Feb 02, 2017 | 40.10 | 40.70 | 40.10 | 40.35 | 70,684 | -0.20(-0.49%) |
Feb 01, 2017 | 41.15 | 41.30 | 40.25 | 40.55 | 38,341 | -0.20(-0.49%) |
Jan 31, 2017 | 40.90 | 41.00 | 40.50 | 40.75 | 56,792 | -0.25(-0.61%) |
Jan 30, 2017 | 41.70 | 41.70 | 40.90 | 41.00 | 57,060 | -0.30(-0.73%) |
Jan 27, 2017 | 40.85 | 41.60 | 40.40 | 41.30 | 83,781 | +0.45(+1.10%) |
Jan 26, 2017 | 41.39 | 41.80 | 40.75 | 40.85 | 23,653 | -0.55(-1.33%) |
Jan 25, 2017 | 40.80 | 41.70 | 40.80 | 41.40 | 35,010 | +0.75(+1.85%) |
Jan 24, 2017 | 39.75 | 40.90 | 39.70 | 40.65 | 63,935 | +1.00(+2.52%) |
Jan 23, 2017 | 39.50 | 39.90 | 39.30 | 39.65 | 160,944 | -0.10(-0.25%) |
Jan 20, 2017 | 39.40 | 40.00 | 39.40 | 39.75 | 37,529 | +0.35(+0.89%) |
Jan 19, 2017 | 39.90 | 39.90 | 39.10 | 39.40 | 35,110 | -0.45(-1.13%) |
Jan 18, 2017 | 40.20 | 40.20 | 39.45 | 39.85 | 54,773 | -0.25(-0.62%) |
Jan 17, 2017 | 40.35 | 40.35 | 39.60 | 40.10 | 41,398 | -0.25(-0.62%) |
Jan 13, 2017 | 40.35 | 40.35 | 40.35 | 0 | +0.10(+0.25%) | |
Jan 12, 2017 | 40.45 | 40.45 | 39.55 | 40.25 | 56,980 | -0.25(-0.62%) |
Jan 11, 2017 | 40.50 | 40.75 | 40.30 | 40.50 | 22,924 | -0.05(-0.12%) |
Jan 10, 2017 | 40.30 | 40.60 | 40.00 | 40.55 | 37,924 | +0.20(+0.50%) |
Jan 09, 2017 | 40.90 | 41.40 | 40.20 | 40.35 | 103,787 | -0.70(-1.71%) |
Jan 06, 2017 | 41.35 | 41.35 | 40.50 | 41.05 | 51,991 | -0.15(-0.36%) |
Jan 05, 2017 | 41.15 | 41.40 | 40.75 | 41.20 | 36,253 | +0.10(+0.24%) |
Jan 04, 2017 | 40.85 | 41.55 | 40.85 | 41.10 | 45,972 | +0.25(+0.61%) |
Jan 03, 2017 | 41.35 | 41.74 | 40.45 | 40.85 | 49,799 | -0.20(-0.49%) |
Dec 30, 2016 | 41.05 | 41.05 | 41.05 | 0 | -0.35(-0.85%) | |
Dec 29, 2016 | 41.20 | 41.60 | 41.00 | 41.40 | 40,903 | +0.15(+0.36%) |
Dec 28, 2016 | 42.00 | 42.00 | 41.00 | 41.25 | 46,684 | -0.60(-1.43%) |
Dec 27, 2016 | 41.50 | 42.20 | 41.15 | 41.85 | 67,217 | -0.10(-0.24%) |
Dec 23, 2016 | 41.95 | 41.95 | 41.95 | 0 | -0.10(-0.24%) | |
Dec 22, 2016 | 41.95 | 42.15 | 41.65 | 42.05 | 60,444 | +0.15(+0.36%) |
Dec 21, 2016 | 41.90 | 42.10 | 41.70 | 41.90 | 59,039 | -0.10(-0.24%) |
Dec 20, 2016 | 41.55 | 42.10 | 41.50 | 42.00 | 101,081 | +0.75(+1.82%) |
Dec 19, 2016 | 40.00 | 41.35 | 40.00 | 41.25 | 140,245 | +1.20(+3.00%) |
Dec 16, 2016 | 39.85 | 40.15 | 39.75 | 40.05 | 138,610 | +0.35(+0.88%) |
Dec 15, 2016 | 39.30 | 39.80 | 39.30 | 39.70 | 51,774 | +0.40(+1.02%) |
Dec 14, 2016 | 39.50 | 39.65 | 39.20 | 39.30 | 21,250 | -0.20(-0.51%) |
Dec 13, 2016 | 39.70 | 39.85 | 39.30 | 39.50 | 40,736 | +0.00(+0.00%) |
Dec 12, 2016 | 39.70 | 39.70 | 39.20 | 39.50 | 39,335 | -0.30(-0.75%) |
Dec 09, 2016 | 40.15 | 40.30 | 39.65 | 39.80 | 43,402 | -0.25(-0.62%) |
Dec 08, 2016 | 39.45 | 40.40 | 39.35 | 40.05 | 72,893 | +0.65(+1.65%) |
Dec 07, 2016 | 39.15 | 39.60 | 39.15 | 39.40 | 38,887 | +0.05(+0.13%) |
Dec 06, 2016 | 38.55 | 39.50 | 38.55 | 39.35 | 49,727 | +0.60(+1.55%) |
Dec 05, 2016 | 38.35 | 38.80 | 38.20 | 38.75 | 50,483 | +0.50(+1.31%) |
Dec 02, 2016 | 39.25 | 39.50 | 38.10 | 38.25 | 37,462 | -0.90(-2.30%) |
Dec 01, 2016 | 39.50 | 39.50 | 38.95 | 39.15 | 27,643 | -0.25(-0.63%) |
Nov 30, 2016 | 39.90 | 39.90 | 39.10 | 39.40 | 30,095 | -0.35(-0.88%) |
Nov 29, 2016 | 40.00 | 40.20 | 39.30 | 39.75 | 54,250 | -0.10(-0.25%) |
Nov 28, 2016 | 39.65 | 40.15 | 39.65 | 39.85 | 65,182 | +0.20(+0.50%) |
Nov 25, 2016 | 39.20 | 39.75 | 39.20 | 39.65 | 13,600 | +0.15(+0.38%) |
Nov 23, 2016 | 39.50 | 39.50 | 39.50 | 0 | -0.15(-0.38%) | |
Nov 22, 2016 | 39.75 | 39.80 | 39.55 | 39.65 | 62,376 | +0.05(+0.13%) |
Nov 21, 2016 | 40.00 | 40.21 | 39.50 | 39.60 | 35,043 | -0.15(-0.38%) |
Nov 18, 2016 | 40.00 | 40.00 | 39.45 | 39.75 | 49,644 | -0.15(-0.38%) |
Nov 17, 2016 | 39.95 | 40.15 | 39.70 | 39.90 | 42,377 | +0.05(+0.13%) |
Nov 16, 2016 | 38.75 | 39.85 | 38.75 | 39.85 | 57,620 | +1.10(+2.84%) |
Nov 15, 2016 | 38.25 | 38.90 | 38.00 | 38.75 | 54,880 | +0.55(+1.44%) |
Nov 14, 2016 | 37.50 | 39.20 | 37.40 | 38.20 | 142,149 | +0.70(+1.87%) |
Nov 11, 2016 | 37.15 | 37.60 | 37.10 | 37.50 | 158,335 | +0.35(+0.94%) |
Nov 10, 2016 | 37.10 | 37.60 | 35.83 | 37.15 | 101,563 | +0.15(+0.41%) |
Nov 09, 2016 | 35.85 | 37.10 | 35.55 | 37.00 | 68,861 | +0.55(+1.51%) |
Nov 08, 2016 | 36.60 | 37.00 | 36.30 | 36.45 | 43,043 | -0.35(-0.95%) |
Nov 07, 2016 | 36.80 | 37.05 | 36.45 | 36.80 | 71,436 | +0.25(+0.68%) |
Nov 04, 2016 | 36.75 | 37.20 | 36.50 | 36.55 | 85,557 | -0.10(-0.27%) |
Nov 03, 2016 | 37.65 | 38.00 | 36.60 | 36.65 | 40,898 | -1.05(-2.79%) |
Nov 02, 2016 | 38.00 | 38.15 | 37.65 | 37.70 | 62,141 | -0.40(-1.05%) |
Nov 01, 2016 | 38.80 | 38.85 | 37.65 | 38.10 | 49,066 | -0.70(-1.80%) |
Oct 31, 2016 | 38.95 | 39.20 | 38.75 | 38.80 | 38,857 | +0.05(+0.13%) |
Oct 28, 2016 | 39.80 | 39.98 | 38.70 | 38.75 | 58,792 | -1.15(-2.88%) |
Oct 27, 2016 | 39.00 | 40.35 | 38.90 | 39.90 | 100,189 | +1.90(+5.00%) |
Oct 26, 2016 | 38.10 | 38.50 | 37.90 | 38.00 | 23,235 | -0.15(-0.39%) |
Oct 25, 2016 | 38.20 | 38.30 | 37.95 | 38.15 | 35,509 | -0.05(-0.13%) |
Oct 24, 2016 | 38.50 | 38.80 | 37.85 | 38.20 | 43,929 | +0.00(+0.00%) |
Oct 21, 2016 | 38.10 | 38.50 | 37.80 | 38.20 | 16,333 | -0.20(-0.52%) |
Oct 20, 2016 | 39.05 | 39.05 | 38.05 | 38.40 | 30,550 | -0.60(-1.54%) |
Oct 19, 2016 | 38.35 | 39.20 | 38.05 | 39.00 | 25,397 | +0.65(+1.69%) |
Oct 18, 2016 | 38.85 | 39.00 | 38.30 | 38.35 | 29,386 | -0.30(-0.78%) |
Oct 17, 2016 | 38.50 | 38.85 | 38.45 | 38.65 | 21,871 | +0.15(+0.39%) |
Oct 14, 2016 | 38.55 | 38.90 | 38.05 | 38.50 | 36,770 | +0.00(+0.00%) |
Oct 13, 2016 | 38.50 | 38.90 | 37.95 | 38.50 | 53,077 | +0.00(+0.00%) |
Oct 12, 2016 | 38.50 | 38.85 | 38.20 | 38.50 | 62,393 | -0.15(-0.39%) |
Oct 11, 2016 | 38.55 | 38.80 | 38.40 | 38.65 | 56,066 | -0.20(-0.51%) |
Oct 10, 2016 | 38.40 | 39.25 | 38.35 | 38.85 | 81,762 | +0.44(+1.15%) |
Oct 07, 2016 | 38.59 | 38.59 | 37.82 | 38.41 | 93,362 | -0.08(-0.21%) |
Oct 06, 2016 | 38.04 | 38.60 | 37.69 | 38.49 | 146,874 | +0.16(+0.42%) |
Oct 05, 2016 | 38.56 | 38.82 | 38.02 | 38.33 | 125,676 | -0.13(-0.34%) |
Oct 04, 2016 | 38.39 | 38.91 | 38.35 | 38.46 | 41,849 | +0.07(+0.18%) |
Oct 03, 2016 | 39.15 | 39.15 | 38.23 | 38.39 | 55,911 | -0.72(-1.84%) |
Sep 30, 2016 | 39.52 | 39.60 | 39.10 | 39.11 | 97,801 | -0.13(-0.33%) |
Sep 29, 2016 | 39.95 | 40.09 | 39.19 | 39.24 | 81,872 | -0.88(-2.19%) |
Sep 28, 2016 | 37.85 | 40.17 | 37.85 | 40.12 | 161,959 | +2.49(+6.62%) |
Sep 27, 2016 | 37.28 | 37.83 | 36.05 | 37.63 | 57,046 | +0.38(+1.02%) |
Sep 26, 2016 | 37.29 | 37.57 | 37.25 | 37.25 | 52,179 | -0.10(-0.27%) |
Sep 23, 2016 | 37.46 | 37.55 | 37.09 | 37.35 | 33,746 | -0.14(-0.37%) |
Sep 22, 2016 | 37.78 | 37.78 | 37.39 | 37.49 | 68,214 | +0.11(+0.29%) |
Sep 21, 2016 | 37.76 | 37.98 | 37.13 | 37.38 | 108,175 | -0.22(-0.59%) |
Sep 20, 2016 | 37.75 | 38.22 | 37.53 | 37.60 | 52,641 | -0.12(-0.32%) |
Sep 19, 2016 | 37.18 | 37.80 | 37.13 | 37.72 | 97,327 | +0.52(+1.40%) |
Sep 16, 2016 | 37.08 | 37.30 | 36.80 | 37.20 | 101,681 | +0.22(+0.59%) |
Sep 15, 2016 | 36.88 | 38.48 | 36.35 | 36.98 | 48,914 | +0.14(+0.38%) |
Sep 14, 2016 | 36.78 | 37.16 | 36.45 | 36.84 | 39,110 | +0.09(+0.24%) |
Sep 13, 2016 | 37.01 | 37.01 | 36.31 | 36.75 | 73,119 | -0.35(-0.94%) |
Sep 12, 2016 | 37.03 | 37.36 | 36.41 | 37.10 | 154,164 | +0.00(+0.00%) |
Sep 09, 2016 | 37.19 | 37.52 | 37.01 | 37.10 | 97,755 | -0.47(-1.25%) |
Sep 08, 2016 | 38.03 | 38.24 | 37.12 | 37.57 | 83,139 | -0.41(-1.08%) |
Sep 07, 2016 | 37.14 | 38.23 | 37.08 | 37.98 | 73,620 | +0.84(+2.26%) |
Sep 06, 2016 | 37.33 | 37.33 | 36.54 | 37.14 | 35,683 | -0.02(-0.05%) |
Sep 02, 2016 | 36.88 | 37.16 | 37.16 | 37.16 | 54,200 | +0.46(+1.25%) |
Sep 01, 2016 | 36.61 | 36.86 | 36.29 | 36.70 | 52,802 | +0.24(+0.66%) |
Aug 31, 2016 | 36.20 | 36.62 | 36.07 | 36.46 | 58,571 | +0.34(+0.94%) |
Aug 30, 2016 | 35.95 | 36.22 | 35.90 | 36.12 | 25,850 | +0.34(+0.95%) |
Aug 29, 2016 | 35.81 | 35.96 | 35.62 | 35.78 | 32,523 | +0.14(+0.39%) |
Aug 26, 2016 | 35.43 | 35.84 | 35.43 | 35.64 | 43,574 | +0.33(+0.93%) |
Aug 25, 2016 | 35.29 | 35.35 | 34.97 | 35.31 | 31,183 | -0.14(-0.39%) |
Aug 24, 2016 | 35.43 | 36.47 | 35.10 | 35.45 | 42,214 | -0.10(-0.28%) |
Aug 23, 2016 | 35.01 | 35.82 | 34.95 | 35.55 | 34,756 | +0.46(+1.31%) |
Aug 22, 2016 | 38.50 | 38.50 | 34.61 | 35.09 | 29,715 | -0.04(-0.11%) |
Aug 19, 2016 | 35.39 | 35.40 | 34.93 | 35.13 | 50,138 | -0.27(-0.76%) |
Aug 18, 2016 | 35.39 | 35.70 | 35.21 | 35.40 | 27,114 | -0.02(-0.06%) |
Aug 17, 2016 | 36.14 | 36.15 | 35.25 | 35.42 | 38,111 | -0.62(-1.72%) |
Aug 16, 2016 | 36.34 | 36.35 | 35.94 | 36.04 | 31,587 | -0.09(-0.25%) |
Aug 15, 2016 | 35.47 | 36.19 | 35.47 | 36.13 | 28,797 | +0.76(+2.15%) |
Aug 12, 2016 | 35.68 | 35.79 | 35.12 | 35.37 | 40,746 | -0.48(-1.34%) |
Aug 11, 2016 | 35.30 | 35.91 | 35.10 | 35.85 | 51,778 | +0.67(+1.90%) |
Aug 10, 2016 | 35.60 | 35.60 | 35.07 | 35.18 | 54,946 | -0.32(-0.90%) |
Aug 09, 2016 | 36.32 | 36.77 | 35.40 | 35.50 | 59,544 | -0.69(-1.91%) |
Aug 08, 2016 | 35.40 | 36.25 | 35.27 | 36.19 | 69,541 | +1.07(+3.05%) |
Aug 05, 2016 | 35.40 | 35.55 | 34.21 | 35.12 | 55,561 | -0.16(-0.45%) |
Aug 04, 2016 | 35.14 | 35.45 | 35.05 | 35.28 | 70,901 | +0.15(+0.43%) |
Aug 03, 2016 | 34.02 | 35.21 | 33.85 | 35.13 | 61,135 | +1.19(+3.51%) |
Aug 02, 2016 | 34.73 | 35.56 | 33.85 | 33.94 | 70,742 | -0.77(-2.22%) |